Công ty Tài chính Cổ phần Điện lực (evf)

11.70
0.20
(1.74%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-1 -8% 35,789,200 -24,500 -1.8
11.05
12.65
11.70
2 tháng
(2026-07-20) 		-0.50 -4.17% 70,196,800 -107,700 -2.8
11.05
12.70
11.70
3 tháng
(2026-06-19) 		-2.20 -16.06% 118,273,300 -2,483,700 -34.7
11.05
13.70
11.70
6 tháng
(2026-03-23) 		-1.50 -11.54% 517,916,000 -3,027,300 -42.5
10.75
14.50
11.70
12 tháng
(2025-09-22) 		-1.35 -10.51% 1,413,339,000 -4,772,400 -75.2
10.75
15.10
11.70
24 tháng
(2024-09-27) 		0.16 1.39% 4,247,924,000 7,663,448 -71.2
7.94
16.25
11.70
36 tháng
(2023-10-03) 		1.18 11.39% 6,110,804,800 12,614,635 39.4
7.94
17.82
11.70
60 tháng
(2021-10-13) 		-0.25 -2.14% 6,460,767,445 14,235,949 57.1
5.55
17.82
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
10.80
 12,694,100 10.40 10.80 10.40 2,262,500 182,800 21.9
05/03/2025
10.35
 5,680,900 10.50 10.75 10.35 781,800 148,500 6.7
04/03/2025
10.65
 24,852,900 11.10 11.15 10.40 730,800 2,204,600 -15.7
03/03/2025
11.15
 7,524,900 11.10 11.30 10.95 567,200 522,800 0.4
28/02/2025
11
 6,899,100 11 11 10.80 821,400 34,600 8.6
27/02/2025
10.95
 19,521,300 11.30 11.30 10.75 859,400 469,000 4.1
26/02/2025
11.25
 13,153,700 11.40 11.65 11.20 462,000 1,168,000 -8.2
25/02/2025
11.30
 9,872,300 11.45 11.50 11.20 710,800 160,600 6.2
24/02/2025
11.35
 7,124,400 11.25 11.60 11.25 403,000 418,500 -0.2
21/02/2025
11.35
 9,697,300 11.50 11.60 11.15 665,000 686,600 -0.3
20/02/2025
11.40
 16,388,400 11.35 11.70 11.15 483,100 735,800 -2.9
19/02/2025
11.15
 9,911,400 10.90 11.25 10.80 794,400 270,900 5.7
18/02/2025
10.90
 12,822,500 11.05 11.15 10.85 883,800 122,000 8.3
17/02/2025
10.95
 23,156,600 10.45 10.95 10.45 457,500 1,005,400 -5.9
14/02/2025
10.25
 18,182,200 9.68 10.25 9.62 2,029,300 245,700 17.3
13/02/2025
9.59
 3,405,400 9.50 9.61 9.50 101,200 31,700 0.7
12/02/2025
9.50
 5,506,500 9.50 9.70 9.50 112,600 156,300 -0.4
11/02/2025
9.50
 4,177,300 9.38 9.51 9.36 899,300 6,200 8.4
10/02/2025
9.32
 4,847,100 9.51 9.51 9.30 0 388,000 -3.7
07/02/2025
9.51
 4,253,300 9.51 9.65 9.49 23,200 498,300 -4.5
06/02/2025
9.52
 3,613,800 9.57 9.63 9.50 74,200 267,200 -1.8
05/02/2025
9.57
 3,267,200 9.70 9.70 9.56 0 271,700 -2.6
04/02/2025
9.62
 8,727,200 9.31 9.74 9.31 795,500 553,400 2.1
03/02/2025
11
 6,899,100 11 11 10.80 821,400 34,600 8.6
31/01/2025
11.65
 4,950,700 11.50 11.70 10.90 185,400 73,600 1.2
30/01/2025
11.65
 4,950,700 11.50 11.70 10.90 185,400 73,600 1.2
29/01/2025
11.65
 4,950,700 11.50 11.70 10.90 185,400 73,600 1.2
28/01/2025
11.65
 4,950,700 11.50 11.70 10.90 185,400 73,600 1.2
27/01/2025
11.65
 4,950,700 11.50 11.70 10.90 185,400 73,600 1.2
24/01/2025
9.29
 5,788,900 9.28 9.38 9.21 538,700 72,800 4.3
23/01/2025
9.25
 3,407,600 9.18 9.27 9.12 362,000 126,500 2.2
22/01/2025
9.16
 4,258,000 9.29 9.34 9.16 3,600 320,000 -2.9
21/01/2025
9.27
 3,075,500 9.38 9.38 9.20 62,700 247,600 -1.7
20/01/2025
9.29
 7,473,400 9.08 9.40 9.08 441,100 720,400 -2.6
17/01/2025
9.05
 2,555,600 9.08 9.15 9.05 0 166,400 -1.5
16/01/2025
9.08
 3,909,300 9.15 9.26 9.08 23,400 783,200 -6.9
15/01/2025
9.10
 3,658,100 9.06 9.16 9.06 67,400 45,800 0.2
14/01/2025
9
 3,922,100 9.29 9.29 8.70 38,800 522,500 -4.4
13/01/2025
9.23
 7,834,200 8.80 9.23 8.70 1,291,600 275,700 9.0
10/01/2025
8.80
 4,209,700 9 9.02 8.80 77,200 122,900 -0.4
09/01/2025
9
 4,550,300 9.25 9.25 9 53,100 236,900 -1.7
08/01/2025
9.25
 10,203,500 8.85 9.39 8.85 34,500 52,700 -0.2
07/01/2025
8.85
 8,764,900 8.46 9.07 8.36 821,900 39,600 6.7
06/01/2025
8.50
 6,773,700 8.70 8.84 8.44 295,500 281,100 0.1
03/01/2025
8.80
 6,502,000 9.05 9.10 8.80 31,400 19,700 0.1
02/01/2025
9.10
 2,434,200 9.12 9.20 9.04 0 137,300 -1.2
01/01/2025
9.10
 7,755,600 9.16 9.27 8.96 277,100 45,300 2.1
31/12/2024
9.10
 7,755,600 9.16 9.27 8.96 277,100 45,300 2.1
30/12/2024
9.19
 10,225,600 9.57 9.58 9.15 7,000 126,100 -1.1
27/12/2024
9.55
 8,321,800 9.77 9.78 9.55 11,500 62,700 -0.5
26/12/2024
9.75
 3,739,800 9.84 9.84 9.75 72,800 0 0.7
25/12/2024
9.77
 5,402,900 9.75 9.90 9.74 167,500 13,400 1.5
24/12/2024
9.72
 3,986,100 9.87 9.89 9.72 0 0 0
23/12/2024
9.89
 2,606,100 9.75 9.97 9.75 130,500 44,100 0.9
20/12/2024
9.72
 7,047,300 9.87 9.87 9.67 12,000 855,700 -8.2
19/12/2024
9.84
 8,049,700 10 10.05 9.76 9,500 57,600 -0.5
18/12/2024
10.10
 4,268,200 10.15 10.15 10 145,600 25,700 1.2
17/12/2024
10.10
 4,750,100 10.10 10.15 10 88,500 1,100 0.9
16/12/2024
10.05
 5,078,200 10.10 10.20 10 1,000 113,600 -1.1
13/12/2024
10.10
 5,541,200 10.25 10.25 10.05 3,527 440,400 -4.4
12/12/2024
10.25
 5,855,500 10.25 10.30 10.10 2,100 594,500 -6.0
11/12/2024
10.25
 7,014,500 10.50 10.50 10.20 22,200 535,000 -5.3
10/12/2024
10.45
 5,640,900 10.50 10.55 10.35 196,600 0 2.1
09/12/2024
10.45
 6,844,200 10.45 10.55 10.35 419,200 0 4.4
06/12/2024
10.45
 8,560,600 10.70 10.70 10.40 518,900 27,784 5.1
05/12/2024
10.65
 9,824,200 10.30 10.65 10 449,500 164,600 2.9
04/12/2024
10.20
 9,092,700 10.60 10.60 10.15 23,100 124,400 -1.1
03/12/2024
10.55
 6,669,700 10.80 10.85 10.55 16,500 206,900 -2.1
02/12/2024
10.75
 5,869,700 10.85 10.90 10.55 3,000 144,300 -1.5
29/11/2024
10.70
 7,889,000 10.50 10.90 10.50 277,800 298,000 -0.3
28/11/2024
10.55
 1,409,600 10.65 10.70 10.50 0 116,600 -1.2
27/11/2024
10.55
 1,649,300 10.70 10.70 10.50 2,200 65,200 -0.7
26/11/2024
10.70
 5,417,800 10.40 10.85 10.40 452,100 6,400 4.7
25/11/2024
10.40
 2,408,600 10.25 10.40 10.15 0 2,200 -0.0
22/11/2024
10.20
 3,112,000 10.30 10.35 10.20 61,500 251,200 -1.9
21/11/2024
10.35
 1,935,200 10.15 10.40 10.10 0 80,300 -0.8
20/11/2024
10.10
 7,078,100 10.05 10.35 9.96 132,200 165,100 -0.3
19/11/2024
10.25
 4,188,600 10.60 10.70 10.25 89,600 58,900 0.3
18/11/2024
10.70
 3,064,400 10.50 10.70 10.40 36,500 0 0.4
15/11/2024
10.50
 3,682,600 10.55 10.75 10.45 29,200 4,200 0.3
14/11/2024
10.60
 5,576,200 10.95 10.95 10.40 14,600 121,000 -1.2
13/11/2024
10.95
 6,942,300 11.15 11.20 10.70 53,900 450,600 -4.4
12/11/2024
11.25
 3,241,100 11.40 11.40 11.10 500 412,600 -4.6
11/11/2024
11.35
 7,682,900 11.10 11.50 11.10 123,000 482,200 -4.1
08/11/2024
11.10
 2,378,600 11.10 11.15 11 148,200 52,700 1.1
07/11/2024
11.10
 2,880,700 11.30 11.35 11.05 91,000 36,500 0.6
06/11/2024
11.20
 4,410,900 10.90 11.25 10.85 229,200 35,900 2.1
05/11/2024
10.85
 1,942,600 10.90 11 10.85 5,200 187,800 -2.0
04/11/2024
10.95
 2,745,600 11.05 11.10 10.80 0 247,300 -2.7
01/11/2024
11
 7,657,500 10.90 11.30 10.85 344,300 131,900 2.4
31/10/2024
10.85
 2,226,700 10.85 11 10.80 279,000 0 3.0
30/10/2024
10.90
 1,529,400 11 11 10.80 40,300 0 0.4
29/10/2024
11
 3,114,000 10.75 11.05 10.75 615,000 164,400 4.9
28/10/2024
10.70
 2,162,200 10.80 10.90 10.65 46,000 92,200 -0.5
25/10/2024
10.80
 2,623,400 10.85 11 10.80 204,000 118,700 0.9
24/10/2024
10.90
 2,643,800 11.15 11.15 10.90 35,800 86,400 -0.6
23/10/2024
11.15
 5,204,700 10.95 11.20 10.90 143,000 110,900 0.3
22/10/2024
10.90
 7,256,200 10.60 11.15 10.55 207,700 101,900 1.1
21/10/2024
10.60
 2,081,800 10.55 10.75 10.45 14,300 155,600 -1.5
18/10/2024
10.50
 1,851,600 10.65 10.70 10.50 24,200 341,500 -3.4

Chính sách bảo mật | Điều khoản sử dụng |